Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea
· Delayed Price · Currency is KRW 6,780.00
+140.00 (2.11%)
At close: Dec 5, 2025
Plasmapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,730.00 | 7,530.00 | 6,500.00 | 6,780.00 | 6,780.00 | 2.11% | 15,066 |
| Dec 4, 2025 | 6,790.00 | 6,790.00 | 6,580.00 | 6,640.00 | 6,640.00 | 0.15% | 2,869 |
| Dec 3, 2025 | 6,570.00 | 7,940.00 | 6,570.00 | 6,630.00 | 6,630.00 | 0.76% | 6,957 |
| Dec 2, 2025 | 6,600.00 | 6,660.00 | 6,580.00 | 6,580.00 | 6,580.00 | -1.05% | 963 |
| Dec 1, 2025 | 6,710.00 | 7,090.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.06% | 1,915 |
| Nov 28, 2025 | 6,550.00 | 6,800.00 | 6,520.00 | 6,790.00 | 6,790.00 | 1.80% | 2,301 |
| Nov 27, 2025 | 6,670.00 | 7,980.00 | 6,660.00 | 6,670.00 | 6,670.00 | - | 8,250 |
| Nov 26, 2025 | 6,770.00 | 6,770.00 | 6,620.00 | 6,670.00 | 6,670.00 | -1.62% | 1,424 |
| Nov 25, 2025 | 6,810.00 | 6,810.00 | 6,700.00 | 6,780.00 | 6,780.00 | -0.44% | 139 |
| Nov 24, 2025 | 6,820.00 | 6,830.00 | 6,690.00 | 6,810.00 | 6,810.00 | -0.15% | 351 |
| Nov 21, 2025 | 6,790.00 | 6,830.00 | 6,620.00 | 6,820.00 | 6,820.00 | -0.29% | 1,515 |
| Nov 20, 2025 | 6,920.00 | 6,940.00 | 6,720.00 | 6,840.00 | 6,840.00 | -1.16% | 2,184 |
| Nov 19, 2025 | 7,310.00 | 7,310.00 | 6,910.00 | 6,920.00 | 6,920.00 | -4.16% | 3,655 |
| Nov 18, 2025 | 7,190.00 | 7,370.00 | 7,150.00 | 7,220.00 | 7,220.00 | 0.70% | 2,778 |
| Nov 17, 2025 | 7,630.00 | 7,630.00 | 7,170.00 | 7,170.00 | 7,170.00 | -6.03% | 10,765 |
| Nov 14, 2025 | 7,330.00 | 7,640.00 | 6,980.00 | 7,630.00 | 7,630.00 | 2.14% | 7,756 |
| Nov 13, 2025 | 6,980.00 | 7,880.00 | 6,700.00 | 7,470.00 | 7,470.00 | 6.26% | 51,842 |
| Nov 12, 2025 | 6,930.00 | 7,100.00 | 6,930.00 | 7,030.00 | 7,030.00 | -0.71% | 629 |
| Nov 11, 2025 | 7,250.00 | 7,250.00 | 6,960.00 | 7,080.00 | 7,080.00 | -2.34% | 3,303 |
| Nov 10, 2025 | 7,700.00 | 7,700.00 | 7,230.00 | 7,250.00 | 7,250.00 | -2.03% | 2,000 |
| Nov 7, 2025 | 7,410.00 | 7,680.00 | 7,290.00 | 7,400.00 | 7,400.00 | - | 2,058 |
| Nov 6, 2025 | 7,700.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.80% | 4,198 |
| Nov 5, 2025 | 7,650.00 | 7,770.00 | 7,350.00 | 7,460.00 | 7,460.00 | -3.99% | 2,825 |
| Nov 4, 2025 | 7,640.00 | 7,910.00 | 7,640.00 | 7,770.00 | 7,770.00 | -2.26% | 778 |
| Nov 3, 2025 | 8,350.00 | 8,490.00 | 7,800.00 | 7,950.00 | 7,950.00 | -4.79% | 2,740 |
| Oct 31, 2025 | 8,250.00 | 8,350.00 | 7,840.00 | 8,350.00 | 8,350.00 | 4.38% | 3,187 |
| Oct 30, 2025 | 7,700.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 0.13% | 8,816 |
| Oct 29, 2025 | 8,030.00 | 8,030.00 | 7,850.00 | 7,990.00 | 7,990.00 | -0.50% | 2,440 |
| Oct 28, 2025 | 8,100.00 | 8,110.00 | 8,030.00 | 8,030.00 | 8,030.00 | -0.99% | 1,233 |
| Oct 27, 2025 | 8,290.00 | 8,290.00 | 8,040.00 | 8,110.00 | 8,110.00 | -2.17% | 1,520 |
| Oct 24, 2025 | 8,290.00 | 8,310.00 | 8,285.00 | 8,290.00 | 8,290.00 | -0.12% | 439 |
| Oct 23, 2025 | 8,270.00 | 8,490.00 | 8,080.00 | 8,300.00 | 8,300.00 | 0.36% | 2,330 |
| Oct 22, 2025 | 8,230.00 | 8,550.00 | 8,160.00 | 8,270.00 | 8,270.00 | 0.49% | 3,801 |
| Oct 21, 2025 | 8,360.00 | 8,360.00 | 8,210.00 | 8,230.00 | 8,230.00 | -1.56% | 924 |
| Oct 20, 2025 | 8,500.00 | 8,500.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.48% | 624 |
| Oct 17, 2025 | 8,520.00 | 8,690.00 | 8,360.00 | 8,400.00 | 8,400.00 | -1.52% | 20,751 |
| Oct 16, 2025 | 8,780.00 | 8,850.00 | 8,350.00 | 8,530.00 | 8,530.00 | -3.62% | 7,141 |
| Oct 15, 2025 | 8,450.00 | 9,400.00 | 8,450.00 | 8,850.00 | 8,850.00 | 4.12% | 4,911 |
| Oct 14, 2025 | 8,650.00 | 8,650.00 | 8,470.00 | 8,500.00 | 8,500.00 | - | 420 |
| Oct 13, 2025 | 8,380.00 | 8,540.00 | 8,310.00 | 8,500.00 | 8,500.00 | -0.47% | 1,564 |
| Oct 10, 2025 | 8,800.00 | 8,800.00 | 8,400.00 | 8,540.00 | 8,540.00 | -2.95% | 4,385 |
| Oct 2, 2025 | 8,710.00 | 9,060.00 | 8,580.00 | 8,800.00 | 8,800.00 | 1.03% | 1,629 |
| Oct 1, 2025 | 9,220.00 | 9,220.00 | 8,630.00 | 8,710.00 | 8,710.00 | -4.29% | 2,211 |
| Sep 30, 2025 | 9,000.00 | 9,190.00 | 8,480.00 | 9,100.00 | 9,100.00 | 2.59% | 8,362 |
| Sep 29, 2025 | 8,530.00 | 9,060.00 | 8,170.00 | 8,870.00 | 8,870.00 | 1.95% | 12,735 |
| Sep 26, 2025 | 8,550.00 | 9,180.00 | 8,130.00 | 8,700.00 | 8,700.00 | 5.45% | 59,763 |
| Sep 25, 2025 | 8,330.00 | 8,520.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.96% | 781 |
| Sep 24, 2025 | 8,460.00 | 8,460.00 | 8,150.00 | 8,330.00 | 8,330.00 | -0.36% | 2,941 |
| Sep 23, 2025 | 8,330.00 | 8,600.00 | 8,270.00 | 8,360.00 | 8,360.00 | 0.36% | 2,540 |
| Sep 22, 2025 | 8,600.00 | 8,650.00 | 8,330.00 | 8,330.00 | 8,330.00 | -3.14% | 2,489 |
| Sep 19, 2025 | 8,510.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.35% | 1,442 |
| Sep 18, 2025 | 8,910.00 | 9,000.00 | 8,570.00 | 8,570.00 | 8,570.00 | -2.94% | 3,882 |
| Sep 17, 2025 | 8,930.00 | 9,200.00 | 8,640.00 | 8,830.00 | 8,830.00 | -1.89% | 2,498 |
| Sep 16, 2025 | 8,350.00 | 9,300.00 | 8,200.00 | 9,000.00 | 9,000.00 | 6.76% | 24,396 |
| Sep 15, 2025 | 8,270.00 | 8,480.00 | 8,090.00 | 8,430.00 | 8,430.00 | 1.93% | 1,418 |
| Sep 12, 2025 | 8,600.00 | 8,860.00 | 8,220.00 | 8,270.00 | 8,270.00 | -3.84% | 3,517 |
| Sep 11, 2025 | 8,320.00 | 8,780.00 | 7,970.00 | 8,600.00 | 8,600.00 | 7.77% | 22,580 |
| Sep 10, 2025 | 7,960.00 | 8,420.00 | 7,950.00 | 7,980.00 | 7,980.00 | 0.13% | 631 |
| Sep 9, 2025 | 8,180.00 | 8,180.00 | 7,750.00 | 7,970.00 | 7,970.00 | -0.99% | 1,432 |
| Sep 8, 2025 | 8,020.00 | 8,230.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.37% | 312 |
| Sep 5, 2025 | 8,450.00 | 8,450.00 | 8,010.00 | 8,020.00 | 8,020.00 | -2.43% | 1,185 |
| Sep 4, 2025 | 7,850.00 | 8,640.00 | 7,850.00 | 8,220.00 | 8,220.00 | 4.71% | 18,645 |
| Sep 3, 2025 | 7,990.00 | 8,090.00 | 7,660.00 | 7,850.00 | 7,850.00 | - | 298 |
| Sep 2, 2025 | 7,700.00 | 7,990.00 | 7,700.00 | 7,850.00 | 7,850.00 | 3.29% | 4,094 |
| Sep 1, 2025 | 7,720.00 | 8,350.00 | 7,510.00 | 7,600.00 | 7,600.00 | 2.01% | 13,535 |
| Aug 29, 2025 | 7,640.00 | 7,770.00 | 7,360.00 | 7,450.00 | 7,450.00 | -3.25% | 6,744 |
| Aug 28, 2025 | 8,180.00 | 8,200.00 | 7,500.00 | 7,700.00 | 7,700.00 | -0.65% | 5,903 |
| Aug 27, 2025 | 8,360.00 | 8,360.00 | 7,630.00 | 7,750.00 | 7,750.00 | -1.90% | 2,597 |
| Aug 26, 2025 | 7,970.00 | 8,140.00 | 7,370.00 | 7,900.00 | 7,900.00 | -0.88% | 1,508 |
| Aug 25, 2025 | 7,780.00 | 8,090.00 | 7,680.00 | 7,970.00 | 7,970.00 | 2.44% | 924 |
| Aug 22, 2025 | 7,870.00 | 7,890.00 | 7,700.00 | 7,780.00 | 7,780.00 | - | 2,105 |
| Aug 21, 2025 | 7,880.00 | 7,960.00 | 7,690.00 | 7,780.00 | 7,780.00 | -1.27% | 1,145 |
| Aug 20, 2025 | 8,040.00 | 8,040.00 | 7,640.00 | 7,880.00 | 7,880.00 | -1.99% | 986 |
| Aug 19, 2025 | 8,000.00 | 8,040.00 | 7,800.00 | 8,040.00 | 8,040.00 | 0.50% | 2,389 |
| Aug 18, 2025 | 8,250.00 | 8,260.00 | 7,910.00 | 8,000.00 | 8,000.00 | -3.03% | 4,111 |
| Aug 14, 2025 | 8,790.00 | 8,790.00 | 7,900.00 | 8,250.00 | 8,250.00 | -2.94% | 3,996 |
| Aug 13, 2025 | 8,680.00 | 8,680.00 | 8,310.00 | 8,500.00 | 8,500.00 | 0.59% | 477 |
| Aug 12, 2025 | 8,890.00 | 8,890.00 | 8,120.00 | 8,450.00 | 8,450.00 | 0.36% | 1,076 |
| Aug 11, 2025 | 8,480.00 | 8,500.00 | 8,380.00 | 8,420.00 | 8,420.00 | -0.71% | 2,020 |
| Aug 8, 2025 | 8,610.00 | 8,610.00 | 8,450.00 | 8,480.00 | 8,480.00 | -0.70% | 1,799 |
| Aug 7, 2025 | 8,440.00 | 8,890.00 | 8,400.00 | 8,540.00 | 8,540.00 | 1.07% | 2,534 |
| Aug 6, 2025 | 8,050.00 | 8,500.00 | 8,050.00 | 8,450.00 | 8,450.00 | 3.94% | 2,877 |
| Aug 5, 2025 | 7,950.00 | 9,000.00 | 7,950.00 | 8,130.00 | 8,130.00 | 2.26% | 8,904 |
| Aug 4, 2025 | 8,050.00 | 8,250.00 | 7,740.00 | 7,950.00 | 7,950.00 | 2.85% | 3,218 |
| Aug 1, 2025 | 7,500.00 | 8,180.00 | 7,500.00 | 7,730.00 | 7,730.00 | 3.07% | 6,015 |
| Jul 31, 2025 | 7,880.00 | 7,880.00 | 7,500.00 | 7,500.00 | 7,500.00 | -4.94% | 3,660 |
| Jul 30, 2025 | 8,010.00 | 8,010.00 | 7,740.00 | 7,890.00 | 7,890.00 | -1.74% | 2,459 |
| Jul 29, 2025 | 8,100.00 | 8,100.00 | 7,910.00 | 8,030.00 | 8,030.00 | 0.63% | 2,001 |
| Jul 28, 2025 | 8,070.00 | 8,140.00 | 7,960.00 | 7,980.00 | 7,980.00 | -1.12% | 1,825 |
| Jul 25, 2025 | 8,470.00 | 8,470.00 | 8,070.00 | 8,070.00 | 8,070.00 | -3.35% | 2,385 |
| Jul 24, 2025 | 8,160.00 | 8,600.00 | 8,100.00 | 8,350.00 | 8,350.00 | 2.08% | 4,046 |
| Jul 23, 2025 | 8,410.00 | 8,650.00 | 8,130.00 | 8,180.00 | 8,180.00 | -3.54% | 9,424 |
| Jul 22, 2025 | 8,510.00 | 8,650.00 | 8,400.00 | 8,480.00 | 8,480.00 | -1.97% | 5,531 |
| Jul 21, 2025 | 8,950.00 | 8,950.00 | 8,540.00 | 8,650.00 | 8,650.00 | -0.46% | 2,355 |
| Jul 18, 2025 | 8,800.00 | 9,100.00 | 8,500.00 | 8,690.00 | 8,690.00 | -1.92% | 4,372 |
| Jul 17, 2025 | 8,710.00 | 8,870.00 | 8,660.00 | 8,860.00 | 8,860.00 | -0.11% | 836 |
| Jul 16, 2025 | 8,870.00 | 8,950.00 | 8,600.00 | 8,870.00 | 8,870.00 | -0.89% | 1,977 |
| Jul 15, 2025 | 8,820.00 | 8,980.00 | 8,650.00 | 8,950.00 | 8,950.00 | 1.47% | 1,444 |
| Jul 14, 2025 | 8,940.00 | 9,130.00 | 8,820.00 | 8,820.00 | 8,820.00 | -1.34% | 1,614 |
| Jul 11, 2025 | 8,840.00 | 9,060.00 | 8,840.00 | 8,940.00 | 8,940.00 | 1.13% | 804 |